Media Research Institute, Inc. 9242
TSE · Japan · Commercial Services
¥1,974.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,974.00 | 0.00% | ¥1,974.00 | ¥1,974.00 | ¥1,974.00 | 200 |
| 2026-09-30 | ¥1,974.00 | 0.00% | ¥1,974.00 | ¥1,974.00 | ¥1,974.00 | 100 |
| 2026-09-29 | ¥1,974.00 | +0.71% | ¥1,957.00 | ¥1,990.00 | ¥1,957.00 | 900 |
| 2026-09-28 | ¥1,960.00 | -0.71% | ¥1,972.00 | ¥1,974.00 | ¥1,955.00 | 2.40K |
| 2026-09-25 | ¥1,974.00 | +0.87% | ¥1,974.00 | ¥1,974.00 | ¥1,974.00 | 100 |
| 2026-09-24 | ¥1,957.00 | -1.01% | ¥1,976.00 | ¥1,976.00 | ¥1,957.00 | 2.50K |
| 2026-09-18 | ¥1,977.00 | 0.00% | ¥1,977.00 | ¥1,977.00 | ¥1,977.00 | 0 |
| 2026-09-17 | ¥1,977.00 | -0.80% | ¥1,988.00 | ¥1,988.00 | ¥1,961.00 | 1.10K |
| 2026-09-16 | ¥1,993.00 | +2.10% | ¥1,952.00 | ¥1,993.00 | ¥1,952.00 | 3.90K |
| 2026-09-15 | ¥1,952.00 | -0.56% | ¥1,962.00 | ¥1,969.00 | ¥1,952.00 | 1.00K |
| 2026-09-14 | ¥1,963.00 | +2.24% | ¥1,930.00 | ¥1,968.00 | ¥1,921.00 | 9.80K |
| 2026-09-11 | ¥1,920.00 | -0.67% | ¥1,933.00 | ¥1,939.00 | ¥1,920.00 | 2.10K |
| 2026-09-10 | ¥1,933.00 | -0.31% | ¥1,939.00 | ¥1,948.00 | ¥1,933.00 | 1.70K |
| 2026-09-09 | ¥1,939.00 | 0.00% | ¥1,938.00 | ¥1,950.00 | ¥1,938.00 | 2.90K |
| 2026-09-08 | ¥1,939.00 | -0.05% | ¥1,943.00 | ¥1,943.00 | ¥1,936.00 | 2.80K |
| 2026-09-07 | ¥1,940.00 | -0.15% | ¥1,934.00 | ¥1,941.00 | ¥1,934.00 | 1.40K |
| 2026-09-04 | ¥1,943.00 | +1.15% | ¥1,944.00 | ¥1,944.00 | ¥1,922.00 | 500 |
| 2026-09-03 | ¥1,921.00 | -0.21% | ¥1,921.00 | ¥1,921.00 | ¥1,921.00 | 1.30K |
| 2026-09-02 | ¥1,925.00 | -0.93% | ¥1,929.00 | ¥1,929.00 | ¥1,925.00 | 800 |
| 2026-09-01 | ¥1,943.00 | +0.15% | ¥1,944.00 | ¥1,945.00 | ¥1,927.00 | 1.30K |
| 2026-08-31 | ¥1,940.00 | -0.10% | ¥1,940.00 | ¥1,943.00 | ¥1,940.00 | 300 |
| 2026-08-28 | ¥1,942.00 | +0.73% | ¥1,920.00 | ¥1,942.00 | ¥1,920.00 | 400 |
| 2026-08-27 | ¥1,928.00 | +1.10% | ¥1,920.00 | ¥1,941.00 | ¥1,920.00 | 2.10K |
| 2026-08-26 | ¥1,907.00 | -0.21% | ¥1,909.00 | ¥1,912.00 | ¥1,901.00 | 1.60K |
| 2026-08-25 | ¥1,911.00 | -1.29% | ¥1,939.00 | ¥1,939.00 | ¥1,911.00 | 1.20K |
| 2026-08-24 | ¥1,936.00 | +0.99% | ¥1,918.00 | ¥1,943.00 | ¥1,902.00 | 3.50K |
| 2026-08-21 | ¥1,917.00 | -0.21% | ¥1,921.00 | ¥1,928.00 | ¥1,917.00 | 700 |
| 2026-08-20 | ¥1,921.00 | +1.32% | ¥1,900.00 | ¥1,934.00 | ¥1,900.00 | 1.40K |
| 2026-08-19 | ¥1,896.00 | +0.80% | ¥1,882.00 | ¥1,896.00 | ¥1,882.00 | 2.10K |
| 2026-08-18 | ¥1,881.00 | -0.32% | ¥1,888.00 | ¥1,888.00 | ¥1,879.00 | 700 |
| 2026-08-17 | ¥1,887.00 | +1.78% | ¥1,872.00 | ¥1,887.00 | ¥1,872.00 | 1.70K |
| 2026-08-14 | ¥1,854.00 | -0.59% | ¥1,865.00 | ¥1,867.00 | ¥1,850.00 | 900 |
| 2026-08-13 | ¥1,865.00 | +1.03% | ¥1,850.00 | ¥1,865.00 | ¥1,850.00 | 1.20K |
| 2026-08-12 | ¥1,846.00 | +0.27% | ¥1,850.00 | ¥1,866.00 | ¥1,844.00 | 2.10K |
| 2026-08-10 | ¥1,841.00 | 0.00% | ¥1,843.00 | ¥1,865.00 | ¥1,841.00 | 3.30K |
| 2026-08-07 | ¥1,841.00 | +0.05% | ¥1,837.00 | ¥1,841.00 | ¥1,837.00 | 2.00K |
| 2026-08-06 | ¥1,840.00 | +0.60% | ¥1,838.00 | ¥1,840.00 | ¥1,831.00 | 800 |
| 2026-08-05 | ¥1,829.00 | +0.99% | ¥1,817.00 | ¥1,861.00 | ¥1,814.00 | 4.30K |
| 2026-08-04 | ¥1,811.00 | -1.36% | ¥1,836.00 | ¥1,837.00 | ¥1,811.00 | 8.10K |
| 2026-08-03 | ¥1,836.00 | -1.29% | ¥1,861.00 | ¥1,861.00 | ¥1,836.00 | 2.50K |
| 2026-07-31 | ¥1,860.00 | +1.58% | ¥1,831.00 | ¥1,860.00 | ¥1,831.00 | 3.00K |
| 2026-07-30 | ¥1,831.00 | -8.54% | ¥1,852.00 | ¥1,883.00 | ¥1,811.00 | 17.60K |
| 2026-07-29 | ¥2,002.00 | -0.89% | ¥2,009.00 | ¥2,019.00 | ¥2,000.00 | 8.10K |
| 2026-07-28 | ¥2,020.00 | -0.35% | ¥2,021.00 | ¥2,021.00 | ¥2,015.00 | 1.60K |
| 2026-07-27 | ¥2,027.00 | +0.35% | ¥2,020.00 | ¥2,027.00 | ¥2,020.00 | 2.10K |
| 2026-07-24 | ¥2,020.00 | +0.30% | ¥2,024.00 | ¥2,024.00 | ¥2,002.00 | 1.80K |
| 2026-07-23 | ¥2,014.00 | -0.25% | ¥2,020.00 | ¥2,025.00 | ¥2,011.00 | 4.20K |
| 2026-07-22 | ¥2,019.00 | +0.85% | ¥2,020.00 | ¥2,021.00 | ¥1,999.00 | 2.90K |
| 2026-07-21 | ¥2,002.00 | +0.15% | ¥2,020.00 | ¥2,020.00 | ¥2,002.00 | 3.70K |
| 2026-07-17 | ¥1,999.00 | +0.10% | ¥1,996.00 | ¥1,999.00 | ¥1,994.00 | 1.70K |
| 2026-07-16 | ¥1,997.00 | -0.05% | ¥1,998.00 | ¥2,013.00 | ¥1,997.00 | 2.10K |
| 2026-07-15 | ¥1,998.00 | 0.00% | ¥1,996.00 | ¥1,999.00 | ¥1,995.00 | 900 |
| 2026-07-14 | ¥1,998.00 | -0.05% | ¥1,992.00 | ¥1,998.00 | ¥1,992.00 | 500 |
| 2026-07-13 | ¥1,999.00 | +0.15% | ¥1,998.00 | ¥2,000.00 | ¥1,991.00 | 1.30K |
| 2026-07-10 | ¥1,996.00 | +0.20% | ¥1,992.00 | ¥1,997.00 | ¥1,990.00 | 2.00K |
| 2026-07-09 | ¥1,992.00 | 0.00% | ¥1,992.00 | ¥1,996.00 | ¥1,980.00 | 1.60K |
| 2026-07-08 | ¥1,992.00 | -0.20% | ¥1,991.00 | ¥1,992.00 | ¥1,991.00 | 300 |
| 2026-07-07 | ¥1,996.00 | -0.20% | ¥2,000.00 | ¥2,000.00 | ¥1,989.00 | 2.10K |
| 2026-07-06 | ¥2,000.00 | +0.50% | ¥1,990.00 | ¥2,004.00 | ¥1,990.00 | 4.90K |
| 2026-07-03 | ¥1,990.00 | +1.79% | ¥1,988.00 | ¥1,990.00 | ¥1,958.00 | 1.50K |
| 2026-07-02 | ¥1,955.00 | -0.31% | ¥1,969.00 | ¥1,977.00 | ¥1,951.00 | 3.00K |
| 2026-07-01 | ¥1,961.00 | 0.00% | ¥1,963.00 | ¥1,968.00 | ¥1,940.00 | 2.80K |
| 2026-06-30 | ¥1,961.00 | +1.08% | ¥1,940.00 | ¥1,970.00 | ¥1,923.00 | 1.40K |
| 2026-06-29 | ¥1,940.00 | +4.08% | ¥1,870.00 | ¥1,949.00 | ¥1,870.00 | 6.00K |
| 2026-06-26 | ¥1,864.00 | -0.27% | ¥1,870.00 | ¥1,871.00 | ¥1,864.00 | 2.50K |
| 2026-06-25 | ¥1,869.00 | +1.03% | ¥1,868.00 | ¥1,875.00 | ¥1,868.00 | 500 |
| 2026-06-24 | ¥1,850.00 | -0.80% | ¥1,850.00 | ¥1,860.00 | ¥1,842.00 | 1.20K |
| 2026-06-23 | ¥1,865.00 | +1.19% | ¥1,865.00 | ¥1,865.00 | ¥1,865.00 | 1.20K |
| 2026-06-22 | ¥1,843.00 | -1.18% | ¥1,860.00 | ¥1,860.00 | ¥1,841.00 | 6.20K |
| 2026-06-19 | ¥1,865.00 | +0.65% | ¥1,867.00 | ¥1,867.00 | ¥1,864.00 | 1.70K |
| 2026-06-18 | ¥1,853.00 | -0.38% | ¥1,853.00 | ¥1,867.00 | ¥1,853.00 | 1.20K |
| 2026-06-17 | ¥1,860.00 | 0.00% | ¥1,860.00 | ¥1,860.00 | ¥1,860.00 | 0 |
| 2026-06-16 | ¥1,860.00 | -0.59% | ¥1,862.00 | ¥1,866.00 | ¥1,860.00 | 1.10K |
| 2026-06-15 | ¥1,871.00 | +0.92% | ¥1,877.00 | ¥1,877.00 | ¥1,871.00 | 600 |
| 2026-06-12 | ¥1,854.00 | -0.16% | ¥1,855.00 | ¥1,870.00 | ¥1,854.00 | 2.50K |
| 2026-06-11 | ¥1,857.00 | -0.64% | ¥1,864.00 | ¥1,864.00 | ¥1,857.00 | 900 |
| 2026-06-10 | ¥1,869.00 | -0.05% | ¥1,877.00 | ¥1,877.00 | ¥1,869.00 | 700 |
| 2026-06-09 | ¥1,870.00 | -0.53% | ¥1,869.00 | ¥1,870.00 | ¥1,868.00 | 1.10K |
| 2026-06-08 | ¥1,880.00 | +2.51% | ¥1,834.00 | ¥1,887.00 | ¥1,834.00 | 5.30K |
| 2026-06-05 | ¥1,834.00 | +1.55% | ¥1,806.00 | ¥1,837.00 | ¥1,806.00 | 4.10K |
| 2026-06-04 | ¥1,806.00 | -1.31% | ¥1,814.00 | ¥1,837.00 | ¥1,803.00 | 4.30K |
| 2026-06-03 | ¥1,830.00 | -0.49% | ¥1,838.00 | ¥1,840.00 | ¥1,830.00 | 4.00K |
| 2026-06-02 | ¥1,839.00 | -0.97% | ¥1,859.00 | ¥1,859.00 | ¥1,837.00 | 3.20K |
| 2026-06-01 | ¥1,857.00 | -0.11% | ¥1,860.00 | ¥1,860.00 | ¥1,850.00 | 1.80K |
| 2026-05-29 | ¥1,859.00 | +0.27% | ¥1,850.00 | ¥1,865.00 | ¥1,848.00 | 5.80K |
| 2026-05-28 | ¥1,854.00 | -0.05% | ¥1,847.00 | ¥1,856.00 | ¥1,846.00 | 2.90K |
| 2026-05-27 | ¥1,855.00 | +0.22% | ¥1,851.00 | ¥1,855.00 | ¥1,847.00 | 2.90K |
| 2026-05-26 | ¥1,851.00 | -0.70% | ¥1,855.00 | ¥1,860.00 | ¥1,851.00 | 3.20K |
| 2026-05-25 | ¥1,864.00 | 0.00% | ¥1,865.00 | ¥1,869.00 | ¥1,853.00 | 4.70K |
| 2026-05-22 | ¥1,864.00 | -0.59% | ¥1,875.00 | ¥1,875.00 | ¥1,856.00 | 2.80K |